Shengyi Electronics Co., Ltd. (SHA:688183)
China
· Delayed Price · Currency is CNY 94.25
+1.75 (1.89%)
At close: Dec 5, 2025
Shengyi Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.29 | 97.77 | 90.38 | 94.25 | 94.25 | 1.89% | 14,201,430 |
| Dec 4, 2025 | 93.66 | 94.19 | 91.39 | 92.50 | 92.50 | -1.78% | 11,683,460 |
| Dec 3, 2025 | 96.92 | 97.59 | 93.50 | 94.18 | 94.18 | -4.29% | 18,885,890 |
| Dec 2, 2025 | 97.14 | 101.68 | 96.20 | 98.40 | 98.40 | 0.39% | 18,140,360 |
| Dec 1, 2025 | 93.48 | 100.89 | 92.55 | 98.02 | 98.02 | 5.92% | 23,162,270 |
| Nov 28, 2025 | 91.31 | 93.98 | 89.76 | 92.54 | 92.54 | 0.60% | 13,146,668 |
| Nov 27, 2025 | 94.00 | 96.48 | 91.80 | 91.99 | 91.99 | -2.46% | 19,098,761 |
| Nov 26, 2025 | 88.08 | 95.95 | 86.80 | 94.31 | 94.31 | 6.07% | 26,586,480 |
| Nov 25, 2025 | 86.00 | 93.80 | 85.30 | 88.91 | 88.91 | 6.40% | 25,432,020 |
| Nov 24, 2025 | 82.62 | 84.87 | 81.60 | 83.56 | 83.56 | 3.08% | 20,293,270 |
| Nov 21, 2025 | 85.00 | 85.00 | 80.52 | 81.06 | 81.06 | -8.74% | 18,466,323 |
| Nov 20, 2025 | 94.00 | 94.78 | 88.48 | 88.82 | 88.82 | -0.85% | 14,715,260 |
| Nov 19, 2025 | 91.43 | 91.80 | 88.20 | 89.58 | 89.58 | -2.02% | 13,737,470 |
| Nov 18, 2025 | 91.00 | 94.44 | 90.55 | 91.43 | 91.43 | -2.11% | 15,541,540 |
| Nov 17, 2025 | 95.99 | 96.50 | 92.51 | 93.40 | 93.40 | -0.76% | 9,249,808 |
| Nov 14, 2025 | 95.80 | 97.32 | 94.12 | 94.12 | 94.12 | -4.95% | 11,054,190 |
| Nov 13, 2025 | 97.98 | 99.66 | 96.33 | 99.02 | 99.02 | -0.08% | 13,195,930 |
| Nov 12, 2025 | 97.00 | 100.82 | 96.37 | 99.10 | 99.10 | 2.06% | 17,567,660 |
| Nov 11, 2025 | 103.55 | 103.60 | 97.00 | 97.10 | 97.10 | -3.83% | 14,155,400 |
| Nov 10, 2025 | 103.62 | 104.81 | 97.88 | 100.97 | 100.97 | -2.75% | 17,232,400 |
| Nov 7, 2025 | 106.16 | 106.98 | 101.48 | 103.83 | 103.83 | -5.36% | 21,570,150 |
| Nov 6, 2025 | 109.84 | 111.00 | 105.20 | 109.71 | 109.71 | 0.28% | 23,822,730 |
| Nov 5, 2025 | 103.16 | 110.18 | 103.16 | 109.40 | 109.40 | 0.95% | 21,909,240 |
| Nov 4, 2025 | 106.00 | 113.46 | 105.50 | 108.37 | 108.37 | 3.46% | 30,049,600 |
| Nov 3, 2025 | 107.00 | 107.00 | 101.00 | 104.75 | 104.75 | -3.72% | 26,453,080 |
| Oct 31, 2025 | 114.01 | 115.54 | 105.00 | 108.80 | 108.80 | -3.24% | 28,746,660 |
| Oct 30, 2025 | 113.76 | 116.54 | 111.66 | 112.44 | 112.44 | -1.97% | 30,832,030 |
| Oct 29, 2025 | 111.00 | 122.00 | 110.02 | 114.70 | 114.70 | 9.13% | 39,205,430 |
| Oct 28, 2025 | 97.00 | 109.30 | 97.00 | 105.10 | 105.10 | 8.54% | 48,734,370 |
| Oct 27, 2025 | 98.99 | 101.00 | 93.59 | 96.83 | 96.83 | 8.87% | 51,098,270 |
| Oct 24, 2025 | 88.94 | 88.94 | 87.75 | 88.94 | 88.94 | 19.99% | 21,671,710 |
| Oct 23, 2025 | 73.95 | 75.00 | 72.85 | 74.12 | 74.12 | -0.95% | 9,250,608 |
| Oct 22, 2025 | 74.11 | 75.58 | 73.53 | 74.83 | 74.83 | -1.37% | 14,689,430 |
| Oct 21, 2025 | 72.25 | 76.58 | 70.40 | 75.87 | 75.87 | 6.48% | 19,193,610 |
| Oct 20, 2025 | 69.99 | 73.29 | 69.63 | 71.25 | 71.25 | 3.62% | 12,665,200 |
| Oct 17, 2025 | 71.60 | 72.66 | 68.51 | 68.76 | 68.76 | -5.12% | 10,810,520 |
| Oct 16, 2025 | 73.00 | 74.50 | 71.81 | 72.47 | 72.47 | -2.04% | 11,112,870 |
| Oct 15, 2025 | 71.01 | 74.49 | 69.89 | 73.98 | 73.98 | 4.34% | 12,781,220 |
| Oct 14, 2025 | 74.50 | 76.10 | 70.50 | 70.90 | 70.90 | -3.27% | 12,266,030 |
| Oct 13, 2025 | 69.65 | 74.93 | 69.65 | 73.30 | 73.30 | -3.43% | 11,880,670 |
| Oct 10, 2025 | 78.78 | 79.48 | 75.24 | 75.90 | 75.90 | -3.98% | 11,854,620 |
| Oct 9, 2025 | 78.49 | 81.58 | 78.49 | 79.05 | 79.05 | 0.70% | 14,937,060 |
| Sep 30, 2025 | 81.12 | 81.59 | 78.00 | 78.50 | 78.50 | -3.37% | 19,687,570 |
| Sep 29, 2025 | 79.20 | 81.70 | 79.00 | 81.24 | 81.24 | 1.52% | 16,244,980 |
| Sep 26, 2025 | 83.80 | 85.27 | 79.90 | 80.02 | 80.02 | -5.31% | 18,126,920 |
| Sep 25, 2025 | 86.97 | 87.87 | 82.86 | 84.51 | 84.51 | -2.82% | 12,795,160 |
| Sep 24, 2025 | 87.00 | 89.06 | 84.55 | 86.96 | 86.66 | -3.49% | 12,848,510 |
| Sep 23, 2025 | 92.80 | 93.50 | 84.58 | 90.10 | 89.79 | - | 15,199,440 |
| Sep 22, 2025 | 89.80 | 91.96 | 87.00 | 90.10 | 89.79 | 1.08% | 11,091,840 |
| Sep 19, 2025 | 91.69 | 92.55 | 88.11 | 89.14 | 88.83 | -2.36% | 11,900,350 |
| Sep 18, 2025 | 88.44 | 94.55 | 87.70 | 91.29 | 90.98 | -0.15% | 18,152,310 |
| Sep 17, 2025 | 93.50 | 95.98 | 91.01 | 91.43 | 91.11 | -2.72% | 15,905,290 |
| Sep 16, 2025 | 90.70 | 95.99 | 90.49 | 93.99 | 93.67 | 2.63% | 20,305,410 |
| Sep 15, 2025 | 94.83 | 94.83 | 89.03 | 91.58 | 91.26 | -3.51% | 25,713,110 |
| Sep 12, 2025 | 86.20 | 99.31 | 85.56 | 94.91 | 94.58 | 6.56% | 35,306,850 |
| Sep 11, 2025 | 79.80 | 90.60 | 79.00 | 89.07 | 88.76 | 13.80% | 33,260,360 |
| Sep 10, 2025 | 78.88 | 81.37 | 76.89 | 78.27 | 78.00 | 1.76% | 23,031,040 |
| Sep 9, 2025 | 77.81 | 80.49 | 75.26 | 76.92 | 76.65 | -4.74% | 18,052,140 |
| Sep 8, 2025 | 83.70 | 83.80 | 74.80 | 80.75 | 80.47 | -5.67% | 29,630,390 |
| Sep 5, 2025 | 74.46 | 86.50 | 71.62 | 85.60 | 85.30 | 18.33% | 30,764,620 |
| Sep 4, 2025 | 83.60 | 84.19 | 70.41 | 72.34 | 72.09 | -11.97% | 28,194,780 |
| Sep 3, 2025 | 78.16 | 85.10 | 76.00 | 82.18 | 81.90 | 5.09% | 22,312,250 |
| Sep 2, 2025 | 82.82 | 86.89 | 76.93 | 78.20 | 77.93 | -5.53% | 27,412,260 |
| Sep 1, 2025 | 81.00 | 87.19 | 77.40 | 82.78 | 82.49 | 6.40% | 25,535,430 |
| Aug 29, 2025 | 79.10 | 80.78 | 75.28 | 77.80 | 77.53 | -2.26% | 22,155,930 |
| Aug 28, 2025 | 69.75 | 80.83 | 69.40 | 79.60 | 79.33 | 12.11% | 31,997,830 |
| Aug 27, 2025 | 71.18 | 76.59 | 70.80 | 71.00 | 70.76 | -1.06% | 24,453,740 |
| Aug 26, 2025 | 73.00 | 76.00 | 71.47 | 71.76 | 71.51 | -2.18% | 21,864,830 |
| Aug 25, 2025 | 65.69 | 74.98 | 64.52 | 73.36 | 73.11 | 12.69% | 34,442,570 |
| Aug 22, 2025 | 58.00 | 67.18 | 58.00 | 65.10 | 64.88 | 10.55% | 32,785,260 |
| Aug 21, 2025 | 59.00 | 61.04 | 56.39 | 58.89 | 58.69 | 1.24% | 32,517,880 |
| Aug 20, 2025 | 54.00 | 60.30 | 51.50 | 58.17 | 57.97 | 6.30% | 40,824,860 |
| Aug 19, 2025 | 56.00 | 57.42 | 53.99 | 54.72 | 54.53 | -2.91% | 24,820,700 |
| Aug 18, 2025 | 57.51 | 57.94 | 54.62 | 56.36 | 56.17 | 2.68% | 26,566,220 |
| Aug 15, 2025 | 53.50 | 55.90 | 52.88 | 54.89 | 54.70 | 2.56% | 23,047,700 |
| Aug 14, 2025 | 56.08 | 56.08 | 53.22 | 53.52 | 53.34 | -5.44% | 18,403,900 |
| Aug 13, 2025 | 55.56 | 56.81 | 55.02 | 56.60 | 56.40 | 1.89% | 24,403,610 |
| Aug 12, 2025 | 55.91 | 55.91 | 54.00 | 55.55 | 55.36 | 1.24% | 16,137,090 |
| Aug 11, 2025 | 51.34 | 56.82 | 51.25 | 54.87 | 54.68 | 9.13% | 30,976,850 |
| Aug 8, 2025 | 49.21 | 52.50 | 48.60 | 50.28 | 50.11 | 2.09% | 22,728,960 |
| Aug 7, 2025 | 50.61 | 51.04 | 48.05 | 49.25 | 49.08 | -2.71% | 16,068,400 |
| Aug 6, 2025 | 49.94 | 51.39 | 49.70 | 50.62 | 50.45 | 0.38% | 11,674,480 |
| Aug 5, 2025 | 51.88 | 52.17 | 49.68 | 50.43 | 50.26 | -1.06% | 15,991,780 |
| Aug 4, 2025 | 52.00 | 52.55 | 50.05 | 50.97 | 50.79 | -3.15% | 18,484,490 |
| Aug 1, 2025 | 51.00 | 55.98 | 50.39 | 52.63 | 52.45 | -1.02% | 25,910,080 |
| Jul 31, 2025 | 52.56 | 57.28 | 52.47 | 53.17 | 52.99 | 6.11% | 40,311,020 |
| Jul 30, 2025 | 52.50 | 52.50 | 49.23 | 50.11 | 49.94 | -5.45% | 22,262,490 |
| Jul 29, 2025 | 51.85 | 53.01 | 51.15 | 53.00 | 52.82 | 1.18% | 19,308,720 |
| Jul 28, 2025 | 48.96 | 53.20 | 48.67 | 52.38 | 52.20 | 7.96% | 24,414,260 |
| Jul 25, 2025 | 48.47 | 49.25 | 48.11 | 48.52 | 48.35 | -0.31% | 8,416,786 |
| Jul 24, 2025 | 50.62 | 50.85 | 47.86 | 48.67 | 48.50 | -1.76% | 13,498,090 |
| Jul 23, 2025 | 48.50 | 49.87 | 48.10 | 49.54 | 49.37 | 1.10% | 13,183,560 |
| Jul 22, 2025 | 50.27 | 52.09 | 48.62 | 49.00 | 48.83 | -3.14% | 21,510,690 |
| Jul 21, 2025 | 50.38 | 51.76 | 49.78 | 50.59 | 50.42 | -0.02% | 17,400,390 |
| Jul 18, 2025 | 53.60 | 53.62 | 50.45 | 50.60 | 50.43 | -6.12% | 26,738,080 |
| Jul 17, 2025 | 47.34 | 56.55 | 47.07 | 53.90 | 53.71 | 13.86% | 34,586,560 |
| Jul 16, 2025 | 47.87 | 48.42 | 46.34 | 47.34 | 47.18 | -0.94% | 15,529,370 |
| Jul 15, 2025 | 48.10 | 48.88 | 46.00 | 47.79 | 47.63 | 2.33% | 28,635,170 |
| Jul 14, 2025 | 46.50 | 48.05 | 45.93 | 46.70 | 46.54 | -0.53% | 10,940,800 |
| Jul 11, 2025 | 47.96 | 48.80 | 46.76 | 46.95 | 46.79 | -2.61% | 12,478,020 |